Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.25 | 19.38 | 19.25 | 19.38 | 483 | -0.19(-0.99%) |
Oct 30, 2019 | 19.51 | 19.60 | 19.51 | 19.58 | 757 | -0.05(-0.24%) |
Oct 29, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 190 | +0.01(+0.05%) |
Oct 28, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 795 | +0.11(+0.55%) |
Oct 25, 2019 | 19.28 | 19.51 | 19.25 | 19.51 | 3,778 | +0.20(+1.06%) |
Oct 24, 2019 | 19.39 | 19.39 | 19.19 | 19.31 | 3,100 | +0.24(+1.28%) |
Oct 23, 2019 | 19.03 | 19.06 | 19.00 | 19.06 | 502 | -0.02(-0.13%) |
Oct 22, 2019 | 19.02 | 19.11 | 19.02 | 19.09 | 3,034 | -0.03(-0.17%) |
Oct 21, 2019 | 19.24 | 19.24 | 19.11 | 19.12 | 638 | +0.08(+0.41%) |
Oct 18, 2019 | 19.19 | 19.19 | 19.04 | 19.04 | 444 | -0.15(-0.78%) |
Oct 17, 2019 | 19.16 | 19.24 | 19.16 | 19.19 | 889 | +0.14(+0.76%) |
Oct 16, 2019 | 19.10 | 19.10 | 19.05 | 19.05 | 502 | +0.08(+0.40%) |
Oct 15, 2019 | 18.72 | 19.00 | 18.72 | 18.97 | 4,646 | +0.13(+0.67%) |
Oct 14, 2019 | 18.94 | 18.94 | 18.84 | 18.84 | 997 | +0.04(+0.21%) |
Oct 11, 2019 | 18.41 | 18.87 | 18.41 | 18.80 | 2,333 | +0.42(+2.29%) |
Oct 10, 2019 | 18.41 | 18.41 | 18.38 | 18.38 | 779 | +0.22(+1.18%) |
Oct 09, 2019 | 18.11 | 18.23 | 18.11 | 18.17 | 507 | +0.28(+1.56%) |
Oct 08, 2019 | 18.04 | 18.04 | 17.89 | 17.89 | 2,754 | -0.31(-1.68%) |
Oct 07, 2019 | 18.13 | 18.34 | 18.13 | 18.20 | 2,708 | -0.09(-0.48%) |
Oct 04, 2019 | 18.13 | 18.28 | 18.13 | 18.28 | 58,786 | +0.20(+1.08%) |
Oct 03, 2019 | 17.82 | 18.09 | 17.82 | 18.09 | 4,676 | +0.11(+0.60%) |
Oct 02, 2019 | 18.04 | 18.06 | 17.98 | 17.98 | 4,409 | -0.36(-1.95%) |
Oct 01, 2019 | 18.58 | 18.58 | 18.29 | 18.34 | 1,440 | -0.17(-0.93%) |
Sep 30, 2019 | 18.55 | 18.55 | 18.43 | 18.51 | 7,861 | +0.06(+0.33%) |
Sep 27, 2019 | 18.75 | 18.75 | 18.39 | 18.45 | 2,222 | -0.09(-0.47%) |
Sep 26, 2019 | 18.52 | 18.56 | 18.46 | 18.54 | 6,879 | -0.11(-0.59%) |
Sep 25, 2019 | 18.53 | 18.67 | 18.39 | 18.65 | 10,661 | +0.00(+0.02%) |
Sep 24, 2019 | 18.97 | 18.97 | 18.43 | 18.64 | 3,909 | -0.20(-1.04%) |
Sep 23, 2019 | 18.90 | 18.94 | 18.84 | 18.84 | 16,059 | -0.20(-1.06%) |
Sep 20, 2019 | 19.32 | 19.32 | 18.98 | 19.04 | 8,667 | -0.13(-0.70%) |
Sep 19, 2019 | 19.24 | 19.29 | 19.18 | 19.18 | 2,252 | +0.02(+0.13%) |
Sep 18, 2019 | 19.15 | 19.15 | 19.09 | 19.15 | 1,600 | -0.01(-0.05%) |
Sep 17, 2019 | 19.12 | 19.17 | 19.12 | 19.16 | 3,014 | -0.14(-0.74%) |
Sep 16, 2019 | 19.12 | 19.48 | 18.72 | 19.30 | 7,435 | -0.14(-0.71%) |
Sep 13, 2019 | 19.45 | 19.53 | 19.43 | 19.44 | 6,667 | +0.13(+0.67%) |
Sep 12, 2019 | 19.23 | 19.32 | 19.17 | 19.31 | 14,742 | +0.24(+1.27%) |
Sep 11, 2019 | 18.89 | 19.11 | 18.89 | 19.07 | 115,726 | +0.09(+0.47%) |
Sep 10, 2019 | 18.95 | 18.98 | 18.92 | 18.98 | 11,730 | +0.26(+1.39%) |
Sep 09, 2019 | 18.68 | 18.83 | 18.68 | 18.72 | 67,430 | +0.23(+1.24%) |
Sep 06, 2019 | 18.55 | 18.57 | 18.47 | 18.49 | 23,336 | -0.03(-0.16%) |
Sep 05, 2019 | 18.21 | 18.60 | 18.20 | 18.52 | 5,070 | +0.52(+2.88%) |
Sep 04, 2019 | 17.72 | 18.07 | 17.72 | 18.00 | 4,165 | +0.33(+1.86%) |
Sep 03, 2019 | 17.68 | 17.68 | 17.67 | 17.67 | 651 | -0.17(-0.93%) |
Aug 30, 2019 | 17.85 | 17.85 | 17.83 | 17.83 | 111 | +0.05(+0.29%) |
Aug 29, 2019 | 17.78 | 17.78 | 17.78 | 17.78 | 244 | +0.29(+1.63%) |
Aug 28, 2019 | 17.46 | 17.53 | 17.41 | 17.50 | 1,104 | +0.04(+0.23%) |
Aug 27, 2019 | 17.41 | 17.64 | 17.41 | 17.46 | 1,161 | +0.09(+0.54%) |
Aug 26, 2019 | 17.36 | 17.38 | 17.27 | 17.36 | 4,668 | +0.18(+1.03%) |
Aug 23, 2019 | 17.38 | 17.38 | 17.19 | 17.19 | 3,111 | -0.61(-3.44%) |
Aug 22, 2019 | 17.74 | 17.99 | 17.74 | 17.80 | 3,953 | -0.14(-0.75%) |
Aug 21, 2019 | 18.05 | 18.05 | 17.93 | 17.93 | 813 | +0.18(+1.01%) |
Aug 20, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 211 | -0.15(-0.85%) |
Aug 19, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 522 | +0.39(+2.21%) |
Aug 16, 2019 | 17.50 | 17.52 | 17.50 | 17.52 | 2,555 | +0.38(+2.21%) |
Aug 15, 2019 | 17.36 | 17.36 | 17.14 | 17.14 | 1,569 | -0.08(-0.47%) |
Aug 14, 2019 | 17.38 | 17.38 | 17.21 | 17.22 | 1,769 | -0.63(-3.53%) |
Aug 13, 2019 | 17.94 | 18.04 | 17.85 | 17.85 | 1,441 | +0.27(+1.51%) |
Aug 12, 2019 | 17.62 | 17.78 | 17.59 | 17.59 | 3,763 | -0.18(-0.99%) |
Aug 09, 2019 | 18.03 | 18.03 | 17.76 | 17.76 | 1,666 | -0.36(-1.99%) |
Aug 08, 2019 | 18.02 | 18.21 | 18.02 | 18.12 | 1,334 | +0.40(+2.23%) |
Aug 07, 2019 | 17.52 | 17.73 | 17.52 | 17.73 | 956 | -0.01(-0.08%) |
Aug 06, 2019 | 17.70 | 17.76 | 17.57 | 17.74 | 902 | +0.15(+0.84%) |
Aug 05, 2019 | 17.65 | 17.86 | 17.55 | 17.59 | 3,739 | -0.55(-3.02%) |
Aug 02, 2019 | 18.00 | 18.29 | 18.00 | 18.14 | 2,111 | -0.31(-1.71%) |